$GAIN Historical Data

$GAIN Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 2 AM $ 5.44
+1.22%
$ 54.36 million $ 133,860
Apr 1, 1 AM $ 5.37
+0.97%
$ 53.66 million $ 162,694
Apr 1, 12 AM $ 5.31
-0.35%
$ 53.14 million $ 183,353
Mar 31, 11 PM $ 5.33
+0.54%
$ 53.27 million $ 207,597
Mar 31, 10 PM $ 5.31
+0.11%
$ 53.06 million $ 209,850
Mar 31, 9 PM $ 5.29
-0.16%
$ 52.92 million $ 210,725
Mar 31, 8 PM $ 5.31
-0.04%
$ 53.08 million $ 210,765
Mar 31, 7 PM $ 5.31
-0.08%
$ 53.11 million $ 214,248
Mar 31, 6 PM $ 5.29
+0.70%
$ 52.93 million $ 214,007
Mar 31, 5 PM $ 5.25
+0.57%
$ 52.52 million $ 214,004
Mar 31, 4 PM $ 5.22
+0.56%
$ 52.19 million $ 213,855
Mar 31, 3 PM $ 5.19
+2.24%
$ 51.94 million $ 215,542
Mar 31, 2 PM $ 5.07
+2.17%
$ 50.69 million $ 215,460
Mar 31, 1 PM $ 4.93
+1.95%
$ 49.31 million $ 215,770
Mar 31, 12 PM $ 4.83
+0.57%
$ 48.26 million $ 217,152
Mar 31, 11 AM $ 4.8
+0.47%
$ 48 million $ 220,057
Mar 31, 10 AM $ 4.76
+1.17%
$ 47.6 million $ 221,457
Mar 31, 9 AM $ 4.69
+0.53%
$ 46.94 million $ 219,260
Mar 31, 8 AM $ 4.67
+1.41%
$ 46.67 million $ 222,779
Mar 31, 7 AM $ 4.6
+4.09%
$ 46.01 million $ 222,326
Mar 31, 6 AM $ 4.42
+0.51%
$ 44.21 million $ 206,914
Mar 31, 5 AM $ 4.38
+2.62%
$ 43.76 million $ 191,797
Mar 31, 4 AM $ 4.26
+1.61%
$ 42.64 million $ 192,816
Mar 31, 3 AM $ 4.2
-0.79%
$ 41.96 million $ 197,808
Mar 31, 2 AM $ 4.23
-1.28%
$ 42.29 million $ 204,041
Mar 31, 1 AM $ 4.3
-2.18%
$ 43.02 million $ 207,258
Mar 31, 12 AM $ 4.39
-1.78%
$ 43.85 million $ 203,738
Mar 30, 11 PM $ 4.46
-2.43%
$ 44.58 million $ 196,700
Mar 30, 10 PM $ 4.57
+0.28%
$ 45.73 million $ 211,546
Mar 30, 9 PM $ 4.56
+0.17%
$ 45.59 million $ 211,780
Mar 30, 8 PM $ 4.54
+1.54%
$ 45.4 million $ 212,058
Mar 30, 7 PM $ 4.47
+0.41%
$ 44.67 million $ 210,712
Mar 30, 6 PM $ 4.45
+0.18%
$ 44.46 million $ 210,655
Mar 30, 5 PM $ 4.44
+0.35%
$ 44.38 million $ 210,996
Mar 30, 4 PM $ 4.42
+1.03%
$ 44.21 million $ 213,367
Mar 30, 3 PM $ 4.37
-1.34%
$ 43.73 million $ 213,012
Mar 30, 2 PM $ 4.45
-0.95%
$ 44.46 million $ 214,443
Mar 30, 1 PM $ 4.47
-1.61%
$ 44.66 million $ 211,625
Mar 30, 12 PM $ 4.53
+1.24%
$ 45.35 million $ 207,625
Mar 30, 11 AM $ 4.48
-2.47%
$ 44.79 million $ 201,811
Mar 30, 10 AM $ 4.62
-1.65%
$ 46.16 million $ 200,829
Mar 30, 9 AM $ 4.72
-0.16%
$ 47.2 million $ 203,720
Mar 30, 8 AM $ 4.75
+0.16%
$ 47.51 million $ 201,032
Mar 30, 7 AM $ 4.74
+0.11%
$ 47.39 million $ 199,730
Mar 30, 6 AM $ 4.74
+3.53%
$ 47.36 million $ 200,500
Mar 30, 5 AM $ 4.57
+2.08%
$ 45.74 million $ 204,452
Mar 30, 4 AM $ 4.48
+1.44%
$ 44.82 million $ 183,051
Mar 30, 3 AM $ 4.42
-0.90%
$ 44.17 million $ 170,934
Mar 30, 2 AM $ 4.46
-3.24%
$ 44.62 million $ 177,672
Mar 30, 1 AM $ 4.62
-2.87%
$ 46.18 million $ 172,486